Dark

XLF20280121C55
XLF Jan 21 2028 55.00 Call (XLF280121C00055000)
option OPRA

EOD

Sep 30, 2026

4.98-6.916%(-0.37)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	5.0000	5.0800	4.9800	4.9800	-6.916%	20	4,997	0.000%
2026-09-29	5.4000	5.4000	5.3500	5.3500	-2.727%	15	4,994	-6.916%
2026-09-28	5.6300	5.6300	5.5000	5.5000	-6.780%	13	4,986	-9.455%
2026-09-25	5.9000	5.9000	5.9000	5.9000	+3.509%	2	4,977	-15.593%
2026-09-24	5.7000	5.7000	5.7000	5.7000	-7.015%	23	4,977	-12.632%
2026-09-23	5.9500	6.1300	5.9500	6.1300	+2.167%	3	4,969	-18.760%
2026-09-22	5.8000	6.0000	5.8000	6.0000	-11.765%	8	4,971	-17.000%
2026-09-21	6.8000	6.8000	6.8000	6.8000	+6.583%	5	4,976	-26.765%
2026-09-17	6.7800	6.7800	6.3800	6.3800	-20.250%	6	4,972	-21.944%
2026-09-02	7.9800	8.0000	7.9800	8.0000	+2.433%	30	4,967	-37.750%
2026-09-01	7.8100	7.8100	7.8100	7.8100	-3.222%	2	4,968	-36.236%
2026-08-31	8.0700	8.0700	8.0700	8.0700	-3.353%	1	4,968	-38.290%
2026-08-28	8.3500	8.3500	8.3500	8.3500	+0.967%	1	4,967	-40.359%
2026-08-27	7.9500	8.2700	7.9500	8.2700	-6.023%	11	4,968	-39.782%
2026-08-26	8.8000	8.8000	8.8000	8.8000	+6.667%	1	4,968	-43.409%
2026-08-25	8.2500	8.2500	8.2400	8.2500	+6.452%	88	4,968	-39.636%
2026-08-20	7.7500	7.7500	7.7500	7.7500	-3.607%	45	4,890	-35.742%
2026-08-19	8.3000	8.3000	8.0400	8.0400	-1.350%	23	4,890	-38.060%
2026-08-17	8.1500	8.1500	8.1500	8.1500	+0.617%	9	4,867	-38.896%
2026-08-07	8.1000	8.1000	8.1000	8.1000	-5.484%	3	4,867	-38.519%
2026-08-05	8.4000	8.5700	8.4000	8.5700	+7.799%	2	4,867	-41.890%
2026-08-04	7.9500	7.9500	7.9500	7.9500	-0.251%	22	4,875	-37.358%
2026-08-03	7.9700	7.9700	7.9700	7.9700	-2.805%	10	4,853	-37.516%
2026-07-31	8.2000	8.2000	8.2000	8.2000	+7.895%	3	4,844	-39.268%
2026-07-29	8.1000	8.1000	7.6000	7.6000	+4.110%	31	4,844	-34.474%
2026-07-24	7.0900	7.3000	7.0900	7.3000	+4.435%	2	4,816	-31.781%
2026-07-23	6.8900	6.9900	6.8900	6.9900	-6.800%	39	4,815	-28.755%
2026-07-16	7.6500	7.6500	7.5000	7.5000	0.000%	4	4,844	-33.600%
2026-07-14	7.5000	7.5000	7.5000	7.5000	+7.759%	11	4,843	-33.600%
2026-07-09	6.9500	6.9600	6.9500	6.9600	+8.750%	4	4,854	-28.448%
2026-07-08	6.8200	6.9500	6.4000	6.4000	-14.667%	16	4,855	-22.188%
2026-07-07	7.5000	7.5000	7.5000	7.5000	+5.634%	1	4,863	-33.600%
2026-07-06	7.1000	7.1000	7.1000	7.1000	+23.264%	10	4,863	-29.859%
2026-07-01	5.7700	5.7700	5.7600	5.7600	+2.857%	60	4,863	-13.542%
2026-06-30	5.6300	5.6400	5.6000	5.6000	-1.754%	4,020	6,381	-11.071%
2026-06-29	5.7500	5.7500	5.7000	5.7000	+0.885%	78	2,392	-12.632%
2026-06-26	5.6500	5.6500	5.6500	5.6500	+0.534%	3	2,330	-11.858%
2026-06-25	6.3200	6.3200	5.6200	5.6200	-5.228%	14	2,327	-11.388%
2026-06-24	5.9300	5.9300	5.9300	5.9300	+0.169%	1	2,313	-16.020%
2026-06-23	5.9500	5.9500	5.9200	5.9200	+2.069%	12	2,313	-15.878%
2026-06-22	5.8000	5.8000	5.8000	5.8000	+3.571%	27	2,308	-14.138%
2026-06-18	5.6000	5.7500	5.6000	5.6000	-6.198%	22	2,293	-11.071%
2026-06-17	6.3500	6.3500	5.8200	5.9700	+3.646%	24	2,293	-16.583%
2026-06-15	5.7400	5.7600	5.6500	5.7600	+3.971%	29	2,293	-13.542%
2026-06-12	5.3000	5.5400	5.3000	5.5400	+10.800%	122	2,293	-10.108%
2026-06-11	5.0000	5.0000	5.0000	5.0000	+2.041%	50	2,293	-0.400%
2026-06-09	4.9000	4.9000	4.9000	4.9000	-4.669%	2	2,343	+1.633%
2026-06-08	5.1600	5.1600	5.1400	5.1400	+1.782%	50	2,343	-3.113%
2026-06-05	5.3000	5.3000	5.0500	5.0500	+1.000%	49	2,344	-1.386%
2026-06-04	4.7500	5.0000	4.7500	5.0000	+22.249%	46	2,371	-0.400%
2026-06-03	4.1000	4.1000	4.0900	4.0900	-4.884%	9	2,326	+21.760%
2026-06-02	4.3000	4.3000	4.3000	4.3000	-4.232%	1	2,333	+15.814%
2026-06-01	4.4900	4.4900	4.4900	4.4900	-4.468%	1	2,333	+10.913%
2026-05-29	4.4000	4.7000	4.4000	4.7000	+2.174%	9	2,333	+5.957%
2026-05-27	4.6300	4.6300	4.6000	4.6000	-4.167%	14	2,329	+8.261%
2026-05-26	4.8000	4.8000	4.8000	4.8000	+5.263%	8	2,341	+3.750%
2026-05-19	4.5500	4.5600	4.5500	4.5600	-2.979%	12	2,341	+9.211%
2026-05-18	4.7500	4.7500	4.6500	4.7000	+1.512%	26	2,351	+5.957%
2026-05-14	4.6300	4.6300	4.6300	4.6300	+2.889%	1	2,351	+7.559%
2026-05-11	4.4000	4.6000	4.4000	4.5000	0.000%	14	2,350	+10.667%
2026-05-08	4.5000	4.5000	4.5000	4.5000	-4.255%	20	2,362	+10.667%
2026-05-07	4.8000	4.8000	4.7000	4.7000	-4.082%	4	2,362	+5.957%
2026-05-06	4.9000	4.9000	4.9000	4.9000	+2.083%	5	2,364	+1.633%
2026-05-04	4.8000	4.8000	4.8000	4.8000	-4.000%	1	2,364	+3.750%
2026-04-30	5.0000	5.0200	5.0000	5.0000	+1.010%	8	2,364	-0.400%
2026-04-29	4.9500	4.9500	4.9500	4.9500	-1.980%	5	2,365	+0.606%
2026-04-28	5.0500	5.0500	5.0500	5.0500	-6.134%	5	2,369	-1.386%
2026-04-21	5.7000	5.7000	5.3800	5.3800	-1.284%	6	2,363	-7.435%
2026-04-20	5.4500	5.4500	5.4500	5.4500	-2.330%	6	2,363	-8.624%
2026-04-17	5.5800	5.5800	5.5800	5.5800	+7.308%	10	2,357	-10.753%
2026-04-15	5.1700	5.2000	5.1700	5.2000	+9.705%	7	2,367	-4.231%
2026-04-13	4.7400	4.7400	4.7400	4.7400	-4.242%	5	2,362	+5.063%
2026-04-09	4.9500	4.9500	4.9500	4.9500	+1.434%	2	2,357	+0.606%
2026-04-08	4.8800	4.8800	4.8800	4.8800	+13.488%	1	2,355	+2.049%
2026-04-06	4.3500	4.3500	4.3000	4.3000	+2.381%	6	2,355	+15.814%
2026-04-01	4.2500	4.3100	4.2000	4.2000	+2.439%	203	2,361	+18.571%
2026-03-31	3.9500	4.1000	3.8000	4.1000	+15.493%	24	2,175	+21.463%
2026-03-27	3.9000	3.9000	3.5500	3.5500	-12.562%	39	2,154	+40.282%
2026-03-24	3.9500	4.0900	3.9500	4.0600	-0.976%	20	2,125	+22.660%
2026-03-23	4.2500	4.2500	4.1000	4.1000	+4.061%	17	2,116	+21.463%
2026-03-20	3.8000	3.9400	3.8000	3.9400	+1.026%	20	2,105	+26.396%
2026-03-18	3.9000	3.9000	3.9000	3.9000	-2.500%	100	2,088	+27.692%
2026-03-17	4.0000	4.0000	4.0000	4.0000	0.000%	110	2,088	+24.500%
2026-03-16	3.9000	4.0000	3.9000	4.0000	+3.896%	2	1,978	+24.500%
2026-03-13	3.9000	3.9000	3.8500	3.8500	+1.316%	3	1,979	+29.351%
2026-03-12	3.8000	3.8000	3.8000	3.8000	-5.000%	1	1,976	+31.053%
2026-03-11	4.0000	4.0000	4.0000	4.0000	-6.977%	2	1,975	+24.500%
2026-03-09	4.0000	4.3000	4.0000	4.3000	-4.444%	175	1,973	+15.814%
2026-03-06	4.5000	4.5000	4.5000	4.5000	-8.163%	100	1,907	+10.667%
2026-03-04	4.9000	4.9000	4.9000	4.9000	+6.522%	2	1,840	+1.633%
2026-03-03	4.6000	4.6000	4.6000	4.6000	-12.381%	1	1,840	+8.261%
2026-02-27	4.8500	5.2500	4.7500	5.2500	+2.339%	48	1,840	-5.143%
2026-02-25	5.1300	5.1300	5.1300	5.1300	+8.000%	1,700	224	-2.924%
2026-02-24	4.3000	4.7500	4.3000	4.7500	+2.592%	3	224	+4.842%
2026-02-23	4.6500	4.6500	4.6300	4.6300	-0.430%	7	222	+7.559%
2026-02-13	4.6500	4.6500	4.6500	4.6500	-20.103%	1	215	+7.097%
2026-02-11	5.8200	5.8200	5.8200	5.8200	-13.134%	5	215	-14.433%
2026-02-09	6.7000	6.7000	6.7000	6.7000	+19.643%	1	220	-25.672%
2026-01-27	6.0000	6.0000	5.6000	5.6000	-10.400%	2	219	-11.071%
2026-01-20	6.7000	6.7000	6.2000	6.2500	-11.348%	119	219	-20.320%
2026-01-16	6.9500	7.1500	6.9500	7.0500	0.000%	19	108	-29.362%
2026-01-15	7.0500	7.0500	7.0500	7.0500	+0.714%	1	108	-29.362%
2026-01-13	7.0000	7.0000	7.0000	7.0000	-6.667%	1	107	-28.857%
2026-01-12	7.5000	7.5000	7.5000	7.5000	-7.407%	2	106	-33.600%
2026-01-08	8.1000	8.1000	8.1000	8.1000	+3.581%	1	106	-38.519%
2026-01-07	7.9500	7.9500	7.8200	7.8200	-11.738%	4	106	-36.317%
2026-01-06	8.8600	8.8600	8.8600	8.8600	+12.294%	1	104	-43.792%
2026-01-05	7.8900	7.8900	7.8900	7.8900	+9.583%	5	109	-36.882%
2026-01-02	6.9500	7.2000	6.9500	7.2000	-0.690%	12	109	-30.833%
2025-12-31	7.3000	7.3000	7.2500	7.2500	-3.590%	2	98	-31.310%
2025-12-30	7.5200	7.5200	7.5200	7.5200	-1.053%	10	98	-33.777%
2025-12-26	7.6000	7.6000	7.6000	7.6000	+0.662%	25	98	-34.474%
2025-12-23	7.6000	7.6000	7.5200	7.5500	+0.667%	3	82	-34.040%
2025-12-22	7.5000	7.5000	7.5000	7.5000	+4.895%	10	76	-33.600%
2025-12-19	7.1500	7.1500	7.1500	7.1500	-3.769%	10	76	-30.350%
2025-12-12	7.4300	7.4300	7.4300	7.4300	+18.312%	1	66	-32.974%
2025-12-10	6.2800	6.2800	6.2800	6.2800	-0.317%	5	66	-20.701%
2025-12-04	6.3000	6.3000	6.3000	6.3000	+13.514%	1	61	-20.952%
2025-11-21	5.6100	5.6500	5.5500	5.5500	+1.463%	12	61	-10.270%
2025-11-19	5.5000	5.5000	5.4500	5.4700	-19.083%	20	49	-8.958%
2025-11-13	6.7600	6.7600	6.7600	6.7600	+6.457%	2	41	-26.331%
2025-10-27	6.3800	6.3800	6.3500	6.3500	-4.079%	21	45	-21.575%
2025-10-15	6.7500	6.7500	6.6200	6.6200	-1.194%	3	45	-24.773%
2025-10-14	6.7000	6.7000	6.7000	6.7000	+10.379%	2	45	-25.672%
2025-10-13	6.1800	6.1800	6.0700	6.0700	-2.097%	2	43	-17.957%
2025-10-10	6.1000	6.2000	6.1000	6.2000	-9.489%	2	43	-19.677%
2025-10-03	6.8500	6.8500	6.8500	6.8500	-0.291%	4	42	-27.299%
2025-09-29	6.8700	6.8700	6.8700	6.8700	0.000%	25	42	-27.511%
2025-09-19	6.8700	6.8700	6.8700	6.8700	+0.733%	10	17	-27.511%
2025-09-18	6.9000	6.9000	6.8200	6.8200	0.000%	3	7	-26.979%
2025-09-17	6.8200	6.8200	6.8200	6.8200	0.000%	4	4	-26.979%

.dark-mode .ZxzF7W{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZxzF7W{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20280121C55XLF Jan 21 2028 55.00 Call (XLF280121C00055000)option OPRA

XLF20280121C55
XLF Jan 21 2028 55.00 Call (XLF280121C00055000)
option OPRA